Zhejiang Yunzhongma Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	48.230	50.580	48.010	48.680	48.680	4,054,580
2026-04-23	48.000	49.250	47.200	48.230	48.230	4,171,100
2026-04-22	45.300	48.560	45.000	47.840	47.610	6,095,066
2026-04-21	44.700	47.250	44.480	45.400	45.182	9,101,068
2026-04-20	41.000	44.480	40.440	44.480	44.266	4,463,030
2026-04-17	37.920	41.100	36.990	40.440	40.246	5,122,150
2026-04-16	37.640	37.970	37.100	37.880	37.698	1,591,358
2026-04-15	37.800	37.920	37.100	37.130	36.952	920,800
2026-04-14	37.720	38.190	37.400	37.750	37.569	1,328,400
2026-04-13	38.230	38.550	37.730	37.860	37.678	1,266,000
2026-04-10	38.400	38.790	38.110	38.460	38.275	1,386,420
2026-04-09	38.190	38.410	37.710	38.210	38.026	1,150,500
2026-04-08	37.000	38.410	36.820	38.390	38.205	2,052,400
2026-04-07	36.390	36.750	35.800	36.460	36.285	1,657,037
2026-04-03	37.190	37.190	36.170	36.370	36.195	1,411,600
2026-04-02	38.610	38.640	36.640	36.970	36.792	2,431,800
2026-04-01	38.820	39.300	38.410	38.600	38.414	1,964,000
2026-03-31	39.260	39.580	38.450	38.560	38.375	1,666,700
2026-03-30	38.960	39.950	38.960	39.360	39.171	1,759,300
2026-03-27	39.980	40.740	39.500	39.630	39.440	2,258,880
2026-03-26	41.600	41.690	39.990	40.080	39.887	2,728,451
2026-03-25	42.230	42.750	41.000	41.990	41.788	3,835,051
2026-03-24	42.530	43.900	41.590	42.650	42.445	3,207,400
2026-03-23	43.210	44.250	41.200	41.700	41.500	3,503,300
2026-03-20	46.420	47.420	43.020	43.210	43.002	5,237,052
2026-03-19	40.500	45.600	40.500	45.600	45.381	4,353,850
2026-03-18	41.020	41.480	40.680	41.450	41.251	809,909
2026-03-17	41.690	42.080	41.010	41.050	40.853	739,198
2026-03-16	41.270	42.120	41.220	41.690	41.490	858,600
2026-03-13	41.790	42.380	41.170	41.330	41.131	1,050,600
2026-03-12	42.840	42.840	41.680	41.880	41.679	1,006,900
2026-03-11	43.980	43.980	42.600	42.650	42.445	885,710
2026-03-10	42.900	43.390	42.860	43.390	43.181	903,100
2026-03-09	44.000	44.000	41.670	42.720	42.515	2,016,800
2026-03-06	42.880	44.030	42.880	43.940	43.729	1,299,907
2026-03-05	43.700	44.080	43.060	43.230	43.022	939,900
2026-03-04	43.300	43.740	42.000	43.130	42.923	1,761,210
2026-03-03	45.660	46.180	43.310	43.350	43.142	2,033,900
2026-03-02	46.780	47.100	45.520	45.680	45.460	1,758,900
2026-02-27	46.900	47.330	46.800	46.950	46.724	1,088,700
2026-02-26	48.400	48.400	45.790	47.170	46.943	2,738,800
2026-02-25	48.570	48.790	47.700	48.400	48.167	1,528,800
2026-02-24	49.140	49.150	47.880	48.310	48.078	1,525,700
2026-02-13	49.250	49.490	48.300	48.780	48.546	1,165,400
2026-02-12	49.000	49.310	48.400	48.860	48.625	1,377,000
2026-02-11	49.360	49.540	48.710	49.030	48.794	1,391,000
2026-02-10	50.420	50.420	48.420	49.320	49.083	2,052,300
2026-02-09	50.530	51.200	49.500	50.430	50.188	2,878,900
2026-02-06	51.290	52.050	49.850	50.450	50.208	3,045,600
2026-02-05	55.950	55.950	50.010	51.550	51.302	3,774,310
2026-02-04	60.910	61.000	54.720	55.380	55.114	4,294,230
2026-02-03	57.380	61.500	56.890	60.800	60.508	3,604,900
2026-02-02	56.570	57.620	55.010	56.510	56.238	1,650,900
2026-01-30	56.960	60.040	56.000	57.360	57.084	2,104,010
2026-01-29	57.490	59.000	56.460	57.340	57.064	1,540,546
2026-01-28	57.460	58.890	56.810	57.490	57.214	1,898,600
2026-01-27	57.600	60.790	56.200	59.130	58.846	3,663,500
2026-01-26	64.380	64.380	57.540	57.630	57.353	4,443,800
2026-01-23	58.120	63.930	55.500	63.930	63.623	5,653,630
2026-01-22	57.660	58.680	56.500	58.120	57.841	2,253,201

← NewerPage 3 of 16 · 951 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.2300 CNY
2025-05-27	0.1000 CNY
2024-09-19	0.1300 CNY
2024-05-24	0.2700 CNY
2023-05-24	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.